Naturgy Energy Group, S.A. (FRA:GAN)
Germany flag Germany · Delayed Price · Currency is EUR
27.26
-0.02 (-0.07%)
Last updated: Aug 1, 2025

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.2627.3627.2627.32-0.15%-
Jul 31, 202527.2027.2827.0827.28-2.02%-
Jul 30, 202526.7626.7626.7426.74--0.07%83
Jul 29, 202526.7626.7626.7626.76-0.22%83
Jul 28, 202527.2027.2026.6826.70--2.13%83
Jul 25, 202527.2827.2827.2827.28-0.37%100
Jul 24, 202527.5827.5827.1827.18--1.38%100
Jul 23, 202527.8027.8027.5627.56--0.29%1,000
Jul 22, 202527.1427.6427.1427.64-1.32%760
Jul 21, 202526.8627.2826.8627.28-0.74%-
Jul 18, 202527.0827.0827.0027.08-0.37%760
Jul 17, 202527.5027.5026.9826.98--760
Jul 16, 202526.8827.0026.8826.98--0.52%50
Jul 15, 202527.1227.1227.1227.12--0.22%30
Jul 14, 202526.7827.1826.7827.18-0.37%30
Jul 11, 202527.0027.0827.0027.08--1.17%30
Jul 10, 202527.3227.4027.3227.40-0.29%30
Jul 9, 202527.3227.3227.3227.32-0.37%-
Jul 8, 202527.2627.2627.2227.22--0.95%30
Jul 7, 202527.6027.6027.4827.48--0.07%30
Jul 4, 202527.0627.5027.0627.50-1.25%127
Jul 3, 202527.1627.1627.1627.16--0.29%127
Jul 2, 202527.3227.3227.2427.24-0.44%-
Jul 1, 202527.1227.1227.1227.12-0.37%-
Jun 30, 202527.0227.0227.0227.02-1.35%-
Jun 27, 202526.6626.6626.6626.66-0.60%127
Jun 26, 202526.6626.6626.5026.50-0.08%-
Jun 25, 202527.4227.4226.4826.48--3.50%127
Jun 24, 202528.1028.1027.4427.44-1.33%-
Jun 23, 202527.1427.2027.0827.08-1.04%525
Jun 20, 202526.9826.9826.8026.80-0.30%10
Jun 19, 202526.4626.7226.4626.72-0.30%10
Jun 18, 202526.5026.6426.5026.64-0.15%-
Jun 17, 202526.4826.6026.4826.60-0.38%10
Jun 16, 202526.5226.5226.5026.50-0.15%-
Jun 13, 202526.0026.4626.0026.46-0.23%-
Jun 12, 202526.0626.4026.0626.40-1.23%100
Jun 11, 202526.1826.1826.0826.08--0.46%100
Jun 10, 202526.1626.2026.1626.20-0.15%100
Jun 9, 202526.2426.2426.1626.16-0.23%-
Jun 6, 202525.9826.1025.9826.10-0.85%100
Jun 5, 202525.9425.9425.8825.88--0.77%100
Jun 4, 202526.0826.0826.0826.08--0.53%100
Jun 3, 202526.1426.2226.1426.22-1.24%100
Jun 2, 202525.8825.9025.8825.90-0.15%280
May 30, 202525.8625.8625.8625.86--0.92%280
May 29, 202526.1026.1026.1026.10-0.77%280
May 28, 202525.9025.9025.9025.90--1.07%-
May 27, 202526.1826.1826.1826.18--2.02%-
May 26, 202526.7226.7226.7226.72-1.29%280